Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 15.93 | 16.39 | 15.91 | 16.01 | 244,381 | +0.13(+0.82%) |
Mar 30, 2009 | 15.42 | 16.21 | 15.24 | 15.88 | 223,656 | -0.56(-3.41%) |
Mar 26, 2009 | 16.20 | 16.57 | 15.88 | 16.44 | 294,447 | +0.29(+1.80%) |
Mar 25, 2009 | 16.02 | 16.37 | 15.61 | 16.15 | 330,324 | +0.20(+1.25%) |
Mar 24, 2009 | 16.16 | 16.29 | 15.69 | 15.95 | 194,850 | -0.43(-2.63%) |
Mar 23, 2009 | 16.17 | 16.48 | 15.93 | 16.38 | 394,324 | +0.76(+4.87%) |
Mar 20, 2009 | 16.15 | 16.50 | 15.43 | 15.62 | 309,890 | -0.34(-2.13%) |
Mar 19, 2009 | 16.67 | 16.78 | 15.92 | 15.96 | 394,549 | -0.43(-2.62%) |
Mar 18, 2009 | 15.01 | 16.80 | 14.80 | 16.39 | 459,248 | +0.80(+5.13%) |
Mar 17, 2009 | 14.84 | 15.60 | 14.45 | 15.59 | 394,686 | +0.82(+5.55%) |
Mar 16, 2009 | 15.28 | 15.44 | 14.57 | 14.77 | 167,251 | -0.41(-2.70%) |
Mar 13, 2009 | 13.68 | 15.78 | 13.47 | 15.18 | 834,750 | +1.55(+11.37%) |
Mar 12, 2009 | 13.52 | 14.16 | 13.12 | 13.63 | 2,726,544 | +0.09(+0.66%) |
Mar 11, 2009 | 13.46 | 13.87 | 13.16 | 13.54 | 284,333 | +0.12(+0.89%) |
Mar 10, 2009 | 12.89 | 13.56 | 12.89 | 13.42 | 544,845 | +0.37(+2.84%) |
Mar 09, 2009 | 13.28 | 13.45 | 12.97 | 13.05 | 234,171 | -0.27(-2.03%) |
Mar 06, 2009 | 13.87 | 14.24 | 13.10 | 13.32 | 1,068,411 | +1.12(+9.18%) |
Mar 05, 2009 | 12.43 | 12.62 | 11.99 | 12.20 | 128,529 | -0.51(-4.01%) |
Mar 04, 2009 | 12.01 | 12.91 | 11.83 | 12.71 | 150,852 | +0.36(+2.91%) |
Mar 02, 2009 | 12.42 | 12.79 | 12.29 | 12.35 | 429,545 | -0.30(-2.37%) |
Feb 27, 2009 | 12.31 | 12.77 | 12.27 | 12.65 | 406,257 | +0.13(+1.04%) |
Feb 26, 2009 | 12.60 | 12.88 | 12.45 | 12.52 | 259,814 | -0.02(-0.16%) |
Feb 25, 2009 | 11.95 | 12.89 | 11.88 | 12.54 | 220,293 | +0.59(+4.94%) |
Feb 24, 2009 | 11.73 | 12.58 | 11.59 | 11.95 | 483,608 | +0.28(+2.40%) |
Feb 23, 2009 | 12.41 | 12.72 | 11.65 | 11.67 | 163,397 | -0.61(-4.97%) |
Feb 20, 2009 | 12.35 | 12.59 | 12.16 | 12.28 | 182,673 | -0.26(-2.07%) |
Feb 19, 2009 | 12.72 | 13.02 | 12.41 | 12.54 | 120,271 | -0.08(-0.63%) |
Feb 18, 2009 | 12.81 | 13.25 | 12.54 | 12.62 | 259,801 | -0.26(-2.02%) |
Feb 17, 2009 | 13.70 | 13.93 | 12.88 | 12.88 | 177,636 | -1.07(-7.67%) |
Feb 13, 2009 | 12.86 | 14.43 | 11.82 | 13.95 | 457,483 | -0.30(-2.11%) |
Feb 12, 2009 | 13.92 | 14.46 | 13.77 | 14.25 | 90,326 | +0.11(+0.78%) |
Feb 11, 2009 | 13.67 | 14.14 | 13.49 | 14.14 | 93,188 | +0.53(+3.89%) |
Feb 10, 2009 | 14.35 | 14.52 | 13.54 | 13.61 | 133,337 | -0.85(-5.88%) |
Feb 09, 2009 | 14.12 | 14.56 | 14.00 | 14.46 | 110,033 | +0.25(+1.76%) |
Feb 06, 2009 | 13.58 | 14.60 | 13.58 | 14.21 | 174,736 | +0.60(+4.41%) |
Feb 05, 2009 | 13.73 | 14.25 | 13.55 | 13.61 | 109,702 | -0.19(-1.38%) |
Feb 04, 2009 | 14.16 | 14.51 | 13.52 | 13.80 | 91,370 | -0.31(-2.20%) |
Feb 03, 2009 | 14.40 | 14.50 | 14.00 | 14.11 | 105,476 | -0.23(-1.60%) |
Feb 02, 2009 | 13.62 | 14.39 | 13.62 | 14.34 | 80,925 | +0.52(+3.76%) |
Jan 30, 2009 | 13.57 | 13.91 | 13.36 | 13.82 | 129,303 | +0.33(+2.45%) |
Jan 29, 2009 | 13.94 | 14.09 | 13.35 | 13.49 | 51,516 | -0.59(-4.19%) |
Jan 28, 2009 | 13.61 | 14.53 | 13.60 | 14.08 | 110,100 | +0.66(+4.92%) |
Jan 27, 2009 | 13.36 | 13.72 | 13.22 | 13.42 | 117,391 | +0.09(+0.68%) |
Jan 26, 2009 | 13.00 | 13.76 | 12.87 | 13.33 | 106,746 | +0.32(+2.46%) |
Jan 23, 2009 | 12.64 | 13.19 | 12.37 | 13.01 | 191,946 | +0.02(+0.15%) |
Jan 22, 2009 | 13.16 | 13.20 | 12.59 | 12.99 | 235,061 | -0.46(-3.42%) |
Jan 21, 2009 | 13.81 | 14.08 | 13.17 | 13.45 | 240,207 | -0.15(-1.10%) |
Jan 20, 2009 | 14.18 | 14.18 | 13.49 | 13.60 | 137,448 | -0.83(-5.75%) |
Jan 16, 2009 | 14.09 | 14.45 | 13.97 | 14.43 | 315,861 | +0.45(+3.22%) |
Jan 15, 2009 | 13.83 | 14.12 | 13.50 | 13.98 | 253,603 | +0.14(+1.01%) |
Jan 14, 2009 | 13.51 | 14.25 | 13.48 | 13.84 | 134,257 | +0.16(+1.17%) |
Jan 13, 2009 | 13.43 | 14.07 | 13.35 | 13.68 | 56,211 | +0.18(+1.33%) |
Jan 12, 2009 | 13.73 | 14.07 | 13.40 | 13.50 | 138,596 | -0.20(-1.46%) |
Jan 09, 2009 | 14.28 | 14.33 | 13.70 | 13.70 | 137,043 | -0.55(-3.86%) |
Jan 08, 2009 | 13.67 | 14.30 | 13.55 | 14.25 | 162,726 | +0.51(+3.71%) |
Jan 07, 2009 | 13.66 | 13.88 | 13.52 | 13.74 | 139,478 | -0.26(-1.86%) |
Jan 06, 2009 | 13.75 | 14.25 | 13.50 | 14.00 | 196,795 | +0.34(+2.49%) |
Jan 05, 2009 | 13.50 | 13.75 | 12.57 | 13.66 | 145,901 | +0.18(+1.34%) |